Sports Gear Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 99.500 | 103.50 | 96.500 | 103.00 | 91.185 | 2,601,123 |
| 2025-05-05 | 112.00 | 112.00 | 101.00 | 101.00 | 89.414 | 2,106,105 |
| 2025-05-02 | 116.00 | 117.00 | 110.00 | 112.00 | 99.153 | 2,093,285 |
| 2025-04-30 | 115.50 | 120.00 | 114.50 | 116.00 | 102.69 | 2,952,591 |
| 2025-04-29 | 108.00 | 117.00 | 106.50 | 117.00 | 103.58 | 1,844,018 |
| 2025-04-28 | 112.50 | 113.50 | 106.50 | 106.50 | 94.283 | 2,175,192 |
| 2025-04-25 | 111.50 | 113.50 | 110.00 | 112.00 | 99.153 | 1,511,269 |
| 2025-04-24 | 107.00 | 109.00 | 105.50 | 107.00 | 94.726 | 1,545,109 |
| 2025-04-23 | 104.00 | 108.50 | 103.00 | 106.50 | 94.283 | 2,112,050 |
| 2025-04-22 | 105.50 | 106.00 | 100.50 | 100.50 | 88.972 | 1,300,024 |
| 2025-04-21 | 103.50 | 107.00 | 103.00 | 104.00 | 92.070 | 964,000 |
| 2025-04-18 | 102.50 | 105.00 | 101.00 | 105.00 | 92.955 | 933,111 |
| 2025-04-17 | 101.00 | 103.50 | 99.200 | 101.00 | 89.414 | 1,044,680 |
| 2025-04-16 | 105.50 | 105.50 | 101.00 | 101.00 | 89.414 | 1,193,023 |
| 2025-04-15 | 99.000 | 106.00 | 99.000 | 104.50 | 92.513 | 2,019,180 |
| 2025-04-14 | 101.50 | 103.00 | 97.200 | 98.200 | 86.936 | 2,303,339 |
| 2025-04-11 | 95.000 | 99.500 | 90.500 | 99.500 | 88.086 | 2,475,126 |
| 2025-04-10 | 100.50 | 100.50 | 100.50 | 100.50 | 88.972 | 407,000 |
| 2025-04-09 | 91.400 | 91.400 | 91.400 | 91.400 | 80.916 | 500,015 |
| 2025-04-08 | 101.50 | 101.50 | 101.50 | 101.50 | 89.857 | 238,402 |
| 2025-04-07 | 112.50 | 112.50 | 112.50 | 112.50 | 99.595 | 81,002 |
| 2025-04-02 | 125.50 | 127.50 | 123.50 | 125.00 | 110.66 | 771,169 |
| 2025-04-01 | 118.50 | 125.00 | 118.00 | 124.00 | 109.78 | 1,058,119 |
| 2025-03-31 | 121.00 | 122.00 | 116.00 | 118.00 | 104.46 | 2,183,011 |
| 2025-03-28 | 127.00 | 127.00 | 120.50 | 124.50 | 110.22 | 1,155,000 |
| 2025-03-27 | 127.00 | 127.50 | 125.00 | 127.50 | 112.87 | 485,076 |
| 2025-03-26 | 127.00 | 130.00 | 126.50 | 128.00 | 113.32 | 784,300 |
| 2025-03-25 | 127.00 | 127.50 | 125.00 | 126.50 | 111.99 | 683,307 |
| 2025-03-24 | 128.50 | 128.50 | 125.00 | 125.00 | 110.66 | 793,072 |
| 2025-03-21 | 127.50 | 129.50 | 126.50 | 128.00 | 113.32 | 796,116 |
| 2025-03-20 | 127.00 | 129.50 | 126.50 | 127.50 | 112.87 | 928,218 |
| 2025-03-19 | 127.50 | 129.00 | 125.50 | 126.00 | 111.55 | 949,017 |
| 2025-03-18 | 123.50 | 129.00 | 123.00 | 127.00 | 112.43 | 2,340,189 |
| 2025-03-17 | 126.00 | 126.00 | 123.00 | 123.50 | 109.33 | 1,196,067 |
| 2025-03-14 | 124.00 | 125.50 | 122.00 | 124.50 | 110.22 | 2,235,012 |
| 2025-03-13 | 131.00 | 131.50 | 124.50 | 125.00 | 110.66 | 3,281,150 |
| 2025-03-12 | 129.50 | 132.50 | 126.00 | 130.50 | 115.53 | 3,069,732 |
| 2025-03-11 | 134.00 | 134.50 | 127.00 | 128.50 | 113.76 | 3,420,587 |
| 2025-03-10 | 142.00 | 145.00 | 138.00 | 138.00 | 122.17 | 1,738,061 |
| 2025-03-07 | 148.00 | 148.50 | 140.00 | 143.50 | 127.04 | 3,129,000 |
| 2025-03-06 | 151.50 | 156.50 | 146.00 | 149.00 | 131.91 | 3,666,307 |
| 2025-03-05 | 151.50 | 152.00 | 141.50 | 148.50 | 131.47 | 2,947,092 |
| 2025-03-04 | 152.50 | 154.00 | 148.00 | 150.00 | 132.79 | 1,723,117 |
| 2025-03-03 | 155.50 | 157.00 | 149.50 | 154.50 | 136.78 | 2,012,236 |
| 2025-02-27 | 159.50 | 160.50 | 156.00 | 157.50 | 139.43 | 3,455,388 |
| 2025-02-26 | 163.50 | 164.50 | 155.00 | 159.00 | 140.76 | 3,684,069 |
| 2025-02-25 | 167.00 | 170.00 | 161.00 | 162.50 | 143.86 | 5,969,770 |
| 2025-02-24 | 160.00 | 173.50 | 160.00 | 166.00 | 146.96 | 10,067,753 |
| 2025-02-21 | 153.50 | 168.00 | 153.00 | 162.00 | 143.42 | 8,011,356 |
| 2025-02-20 | 163.00 | 165.00 | 153.00 | 153.50 | 135.89 | 9,910,533 |
| 2025-02-19 | 146.00 | 159.50 | 145.50 | 159.50 | 141.20 | 6,175,015 |
| 2025-02-18 | 139.50 | 146.00 | 137.00 | 145.00 | 128.37 | 2,970,009 |
| 2025-02-17 | 141.50 | 142.50 | 139.50 | 139.50 | 123.50 | 745,066 |
| 2025-02-14 | 139.50 | 141.50 | 137.00 | 140.50 | 124.38 | 773,009 |
| 2025-02-13 | 136.00 | 141.00 | 134.00 | 140.00 | 123.94 | 1,200,050 |
| 2025-02-12 | 144.00 | 144.50 | 135.00 | 136.00 | 120.40 | 2,335,139 |
| 2025-02-11 | 140.00 | 142.00 | 137.00 | 140.00 | 123.94 | 1,723,008 |
| 2025-02-10 | 143.50 | 145.00 | 138.00 | 138.50 | 122.61 | 1,393,190 |
| 2025-02-07 | 147.50 | 151.50 | 141.00 | 142.50 | 126.15 | 3,103,088 |
| 2025-02-06 | 141.50 | 150.50 | 139.00 | 146.50 | 129.70 | 5,048,297 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 5.1551 TWD |
| 2025-06-23 | 6.1755 TWD |
| 2024-06-27 | 3.8000 TWD |
| 2023-06-28 | 5.0000 TWD |
| 2022-06-23 | 3.5000 TWD |
| 2021-08-17 | 3.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.